Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.67 | 40.97 | 39.15 | 40.49 | 5,912,600 | +0.82(+2.07%) |
Jan 30, 2014 | 39.90 | 39.96 | 39.50 | 39.67 | 3,518,600 | -0.02(-0.05%) |
Jan 29, 2014 | 39.52 | 40.21 | 39.45 | 39.69 | 2,045,000 | -0.26(-0.65%) |
Jan 28, 2014 | 39.50 | 40.05 | 39.49 | 39.95 | 2,286,600 | -7.29(-15.43%) |
Jan 27, 2014 | 48.05 | 48.33 | 46.47 | 47.24 | 9,239,668 | +7.84(+19.90%) |
Jan 24, 2014 | 40.15 | 40.30 | 39.40 | 39.40 | 2,423,900 | -1.13(-2.79%) |
Jan 23, 2014 | 41.12 | 41.32 | 40.34 | 40.53 | 2,639,900 | -0.80(-1.94%) |
Jan 22, 2014 | 41.26 | 41.43 | 41.06 | 41.33 | 2,225,200 | -0.04(-0.10%) |
Jan 21, 2014 | 41.34 | 42.08 | 41.09 | 41.37 | 1,674,000 | -0.01(-0.02%) |
Jan 17, 2014 | 41.25 | 41.44 | 41.09 | 41.38 | 2,741,000 | +0.18(+0.44%) |
Jan 16, 2014 | 41.13 | 41.23 | 40.90 | 41.20 | 2,010,100 | -0.07(-0.17%) |
Jan 15, 2014 | 40.79 | 41.29 | 40.73 | 41.27 | 1,758,700 | +0.41(+1.00%) |
Jan 14, 2014 | 40.49 | 40.89 | 40.44 | 40.86 | 2,566,000 | -10.33(-20.18%) |
Jan 13, 2014 | 51.32 | 52.50 | 51.09 | 51.19 | 7,034,309 | +10.07(+24.49%) |
Jan 10, 2014 | 41.01 | 41.16 | 40.71 | 41.12 | 2,320,500 | +0.13(+0.32%) |
Jan 09, 2014 | 41.37 | 41.58 | 40.85 | 40.99 | 1,939,500 | -0.17(-0.41%) |
Jan 08, 2014 | 41.42 | 41.51 | 40.99 | 41.16 | 2,939,100 | +0.19(+0.46%) |
Jan 07, 2014 | 40.62 | 41.15 | 40.62 | 40.97 | 2,365,200 | +0.14(+0.34%) |
Jan 06, 2014 | 41.00 | 41.65 | 40.77 | 40.83 | 3,547,600 | +0.39(+0.96%) |
Jan 03, 2014 | 40.66 | 40.87 | 40.24 | 40.44 | 2,226,400 | -0.22(-0.54%) |
Jan 02, 2014 | 40.88 | 41.08 | 40.46 | 40.66 | 2,751,800 | -0.38(-0.93%) |
Dec 31, 2013 | 41.19 | 41.32 | 40.66 | 41.04 | 2,390,600 | -9.85(-19.36%) |
Dec 30, 2013 | 50.72 | 51.02 | 50.65 | 50.89 | 2,388,994 | +9.68(+23.49%) |
Dec 27, 2013 | 40.66 | 41.44 | 40.66 | 41.21 | 4,005,000 | -9.85(-19.29%) |
Dec 26, 2013 | 51.31 | 51.50 | 50.94 | 51.06 | 2,125,180 | +10.81(+26.86%) |
Dec 24, 2013 | 40.07 | 40.26 | 40.05 | 40.25 | 901,700 | +0.08(+0.20%) |
Dec 23, 2013 | 40.04 | 40.27 | 39.80 | 40.17 | 2,634,200 | +0.57(+1.44%) |
Dec 20, 2013 | 38.95 | 39.70 | 38.88 | 39.60 | 3,634,900 | +0.69(+1.77%) |
Dec 19, 2013 | 38.91 | 38.95 | 38.55 | 38.91 | 2,000,300 | -0.16(-0.41%) |
Dec 18, 2013 | 37.89 | 39.14 | 37.72 | 39.07 | 2,957,900 | +1.12(+2.95%) |
Dec 17, 2013 | 37.96 | 38.13 | 37.83 | 37.95 | 2,026,800 | +0.02(+0.05%) |
Dec 16, 2013 | 37.48 | 38.12 | 37.36 | 37.93 | 2,527,500 | +0.58(+1.55%) |
Dec 13, 2013 | 37.75 | 37.75 | 37.10 | 37.35 | 2,662,800 | -0.44(-1.16%) |
Dec 12, 2013 | 37.18 | 37.92 | 37.12 | 37.79 | 3,095,800 | +0.61(+1.64%) |
Dec 11, 2013 | 37.47 | 37.71 | 37.13 | 37.18 | 2,262,000 | -0.35(-0.93%) |
Dec 10, 2013 | 37.71 | 38.12 | 37.51 | 37.53 | 2,023,300 | -0.21(-0.56%) |
Dec 09, 2013 | 37.99 | 38.00 | 37.52 | 37.74 | 2,013,100 | -0.01(-0.03%) |
Dec 06, 2013 | 37.20 | 37.90 | 37.14 | 37.75 | 2,749,900 | +0.50(+1.34%) |
Dec 05, 2013 | 37.51 | 37.69 | 37.17 | 37.25 | 2,390,700 | -0.26(-0.69%) |
Dec 04, 2013 | 37.66 | 37.97 | 37.10 | 37.51 | 3,702,200 | -0.35(-0.92%) |
Dec 03, 2013 | 37.50 | 37.94 | 37.41 | 37.86 | 3,604,300 | +0.16(+0.42%) |
Dec 02, 2013 | 38.20 | 38.45 | 37.63 | 37.70 | 2,296,200 | -0.44(-1.15%) |
Nov 29, 2013 | 38.16 | 38.53 | 37.84 | 38.14 | 1,240,100 | -4197.12(-99.10%) |
Nov 27, 2013 | 4330 | 4332 | 4235 | 4235 | 918,552,704 | -99.54(-2.30%) |
Nov 26, 2013 | 4329 | 4347 | 4317 | 4335 | 2,571,408,896 | +4296.37(+11179.73%) |
Nov 25, 2013 | 38.43 | 38.76 | 38.33 | 38.43 | 3,016,200 | +0.00(+0.00%) |
Nov 22, 2013 | 37.58 | 38.44 | 37.44 | 38.43 | 4,647,600 | +0.75(+1.99%) |
Nov 21, 2013 | 37.09 | 37.75 | 37.02 | 37.68 | 2,797,500 | +0.53(+1.43%) |
Nov 20, 2013 | 37.53 | 37.64 | 37.10 | 37.15 | 2,460,900 | -0.41(-1.09%) |
Nov 19, 2013 | 37.56 | 37.92 | 37.39 | 37.56 | 1,991,100 | -0.04(-0.11%) |
Nov 18, 2013 | 37.07 | 37.79 | 37.06 | 37.60 | 3,080,600 | +0.48(+1.29%) |
Nov 15, 2013 | 37.62 | 37.62 | 36.92 | 37.12 | 5,065,200 | -0.48(-1.28%) |
Nov 14, 2013 | 37.12 | 38.00 | 37.00 | 37.60 | 6,421,300 | +0.87(+2.37%) |
Nov 13, 2013 | 36.10 | 36.81 | 36.09 | 36.73 | 4,125,200 | +0.39(+1.07%) |
Nov 12, 2013 | 36.65 | 36.74 | 36.06 | 36.34 | 3,233,600 | -0.47(-1.28%) |
Nov 11, 2013 | 36.50 | 36.82 | 36.45 | 36.81 | 1,294,900 | +0.41(+1.13%) |
Nov 08, 2013 | 35.93 | 36.51 | 35.90 | 36.40 | 2,712,800 | +0.53(+1.48%) |
Nov 07, 2013 | 36.53 | 36.64 | 35.70 | 35.87 | 2,355,000 | -0.61(-1.67%) |
Nov 06, 2013 | 36.78 | 36.85 | 36.26 | 36.48 | 1,992,300 | -0.30(-0.82%) |
Nov 05, 2013 | 36.61 | 36.88 | 34.78 | 36.78 | 2,459,300 | -9.77(-20.99%) |
Nov 04, 2013 | 46.10 | 46.87 | 46.00 | 46.55 | 4,264,713 | +10.00(+27.36%) |